CVR Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 61.350 | 63.600 | 60.280 | 60.504 | 60.504 | 799 |
| 2026-10-15 | 62.000 | 64.450 | 60.660 | 60.970 | 60.970 | 1,042 |
| 2026-10-14 | 63.730 | 64.000 | 61.290 | 62.070 | 62.070 | 951 |
| 2026-10-13 | 58.300 | 62.930 | 58.100 | 62.710 | 62.710 | 1,958 |
| 2026-10-12 | 58.360 | 59.680 | 57.530 | 58.300 | 58.300 | 176 |
| 2026-10-09 | 58.510 | 61.100 | 56.800 | 59.870 | 59.870 | 765 |
| 2026-10-08 | 58.900 | 59.530 | 58.050 | 59.000 | 59.000 | 600 |
| 2026-10-07 | 57.050 | 58.930 | 57.050 | 57.136 | 57.136 | 1,631 |
| 2026-10-06 | 56.490 | 57.460 | 55.690 | 57.300 | 57.300 | 195 |
| 2026-10-05 | 55.010 | 56.810 | 52.810 | 56.810 | 56.810 | 546 |
| 2026-10-02 | 54.900 | 55.420 | 53.260 | 55.420 | 55.420 | 353 |
| 2026-10-01 | 49.590 | 54.050 | 49.590 | 53.660 | 53.660 | 116 |
| 2026-09-30 | 51.250 | 52.650 | 49.750 | 52.650 | 52.650 | 233 |
| 2026-09-29 | 49.950 | 51.490 | 49.950 | 51.125 | 51.125 | 267 |
| 2026-09-28 | 52.750 | 53.000 | 50.400 | 50.605 | 50.605 | 1,983 |
| 2026-09-25 | 49.000 | 51.630 | 49.000 | 50.040 | 50.040 | 755 |
| 2026-09-24 | 53.950 | 53.950 | 50.700 | 52.860 | 52.860 | 199 |
| 2026-09-23 | 51.610 | 53.480 | 50.370 | 50.860 | 50.860 | 532 |
| 2026-09-22 | 53.730 | 53.730 | 51.000 | 52.630 | 52.630 | 371 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.1000 USD |
| 2026-05-11 | 0.1000 USD |
| 2024-08-12 | 0.5000 USD |
| 2024-05-10 | 0.5000 USD |
| 2024-03-01 | 0.5000 USD |
| 2023-11-10 | 2.0000 USD |
| 2023-08-11 | 1.5000 USD |
| 2023-05-12 | 0.5000 USD |
| 2023-03-03 | 0.5000 USD |
| 2022-11-10 | 1.4000 USD |
| 2022-08-11 | 3.0000 USD |
| 2022-05-12 | 0.4000 USD |
| 2021-06-11 | 2.4000 USD |
| 2020-05-15 | 0.3573 USD |
| 2020-02-28 | 0.7145 USD |
| 2019-11-01 | 0.7145 USD |
| 2019-08-02 | 0.6699 USD |
| 2019-05-03 | 0.6699 USD |
| 2019-03-01 | 0.6699 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.